Dark

ARTL
Artelo Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Sep 16, 2026 3:37:14 PM EDT

3.58USD-32.959%(-1.76)275,489

3.14Bid 4.27Ask 1.13Spread

Pre-market

Sep 16, 2026 9:28:30 AM EDT

4.75USD-11.049%(-0.59)8,118

After-hours

Sep 16, 2026 4:08:30 PM EDT

3.76USD+5.028%(+0.18)325

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	4.6400	4.6400	3.5300	3.5800	-32.959%	275,489	0.000%
2026-09-15	4.8800	5.6499	4.8800	5.3400	+9.651%	91,459	-32.959%
2026-09-14	5.2800	5.4900	4.8600	4.8700	-10.313%	54,916	-26.489%
2026-09-11	5.6900	5.8400	5.3500	5.4300	-3.552%	41,933	-34.070%
2026-09-10	5.8900	6.0000	5.6101	5.6300	-5.853%	43,514	-36.412%
2026-09-09	6.4147	6.4147	5.9800	5.9800	-3.393%	29,276	-40.134%
2026-09-08	6.1350	6.3800	5.9180	6.1900	+2.483%	10,860	-42.165%
2026-09-04	6.2500	6.3450	5.9200	6.0400	-2.894%	27,758	-40.728%
2026-09-03	6.6000	6.8050	6.2200	6.2200	-4.601%	27,789	-42.444%
2026-09-02	6.1000	6.7057	5.9911	6.5200	+5.930%	43,158	-45.092%
2026-09-01	6.0500	6.3899	5.7000	6.1550	-3.223%	85,709	-41.836%
2026-08-31	5.9500	6.7899	5.3400	6.3600	+6.634%	591,486	-43.711%
2026-08-28	5.9301	6.1182	5.5656	5.9643	+0.257%	266,706	-39.976%
2026-08-27	6.1038	6.2820	4.6800	5.9490	-6.980%	93,166	-39.822%
2026-08-26	6.3459	6.5700	6.3459	6.3954	-0.920%	10,278	-44.022%
2026-08-25	6.3000	6.4620	6.1200	6.4548	+4.093%	15,906	-44.537%
2026-08-24	6.1101	6.3882	5.9400	6.2010	-0.434%	11,764	-42.267%
2026-08-21	6.4800	6.5700	6.1227	6.2280	-2.864%	12,099	-42.518%
2026-08-20	6.4395	6.7500	6.3009	6.4116	-1.056%	38,965	-44.164%
2026-08-19	6.4395	6.7491	6.3648	6.4800	-1.356%	22,280	-44.753%
2026-08-18	6.3180	6.8400	6.3180	6.5691	+1.234%	53,273	-45.502%
2026-08-17	7.0929	7.1991	6.2118	6.4890	-8.757%	728,147	-44.830%
2026-08-14	6.9570	8.1900	6.8715	7.1118	+4.152%	51,168	-49.661%
2026-08-13	6.7482	7.5600	6.4350	6.8283	+3.506%	29,485	-47.571%
2026-08-12	6.7023	6.7950	6.3900	6.5970	-1.571%	9,396	-45.733%
2026-08-11	6.4809	6.8400	6.4809	6.7023	+5.616%	10,607	-46.586%
2026-08-10	6.4800	6.7500	6.3459	6.3459	-2.205%	18,420	-43.586%
2026-08-07	6.9300	6.9300	6.4890	6.4890	-4.173%	13,038	-44.830%
2026-08-06	6.8400	6.9300	6.6690	6.7716	+0.146%	9,571	-47.132%
2026-08-05	6.9309	7.1100	6.7617	6.7617	-1.804%	12,729	-47.055%
2026-08-04	6.7410	6.9309	6.6789	6.8859	+3.016%	13,279	-48.010%
2026-08-03	6.8400	7.1910	6.6834	6.6843	-3.545%	14,310	-46.442%
2026-07-31	7.2000	7.3800	6.7500	6.9300	+1.960%	14,221	-48.341%
2026-07-30	6.8400	7.1073	6.5709	6.7968	+4.396%	41,214	-47.328%
2026-07-29	7.9974	8.1000	6.3468	6.5106	-17.805%	31,340	-45.013%
2026-07-28	9.0000	9.1800	7.9200	7.9209	-12.861%	14,367	-54.803%
2026-07-27	9.1800	9.5400	8.9262	9.0900	-0.980%	7,936	-60.616%
2026-07-24	9.5400	9.6291	9.1800	9.1800	-3.774%	7,036	-61.002%
2026-07-23	9.7200	9.7200	9.2700	9.5400	-0.935%	6,285	-62.474%
2026-07-22	9.8100	9.9558	9.2700	9.6300	-4.464%	33,494	-62.825%
2026-07-21	9.9900	10.4634	9.9000	10.0800	0.000%	6,206	-64.484%
2026-07-20	10.4400	10.4400	10.0800	10.0800	-2.609%	7,594	-64.484%
2026-07-17	10.3500	10.3500	9.9900	10.3500	+0.877%	11,106	-65.411%
2026-07-16	10.1700	10.2600	9.6309	10.2600	-0.870%	52,459	-65.107%
2026-07-15	10.5300	11.1600	10.1700	10.3500	-0.862%	45,145	-65.411%
2026-07-14	9.3600	10.6200	9.2700	10.4400	+10.476%	31,888	-65.709%
2026-07-13	9.4050	9.7200	9.0900	9.4500	-2.778%	45,305	-62.116%
2026-07-10	9.1800	10.0800	9.1800	9.7200	+5.882%	28,010	-63.169%
2026-07-09	8.8200	9.5850	8.8200	9.1800	+2.379%	14,458	-61.002%
2026-07-08	9.0000	9.3600	8.6499	8.9667	-0.866%	17,657	-60.074%
2026-07-07	9.6300	9.7200	8.8380	9.0450	-7.798%	24,658	-60.420%
2026-07-06	9.9900	10.0800	9.7200	9.8100	-1.802%	12,772	-63.507%
2026-07-02	9.9900	9.9900	9.5400	9.9900	+0.909%	15,077	-64.164%
2026-07-01	10.2600	10.2600	9.3609	9.9000	-1.786%	76,991	-63.838%
2026-06-30	9.7200	10.3500	9.7200	10.0800	+1.818%	32,653	-64.484%
2026-06-29	10.2600	10.6200	9.2700	9.9000	-1.786%	85,134	-63.838%
2026-06-26	9.9000	10.4400	9.9000	10.0800	-3.448%	13,530	-64.484%
2026-06-25	10.4400	10.7100	10.0800	10.4400	0.000%	14,069	-65.709%
2026-06-24	11.3400	11.3400	10.3500	10.4400	-7.937%	29,761	-65.709%
2026-06-23	11.0700	11.6307	10.8900	11.3400	+2.439%	27,947	-68.430%
2026-06-22	11.1600	11.4300	11.0700	11.0700	-2.381%	11,721	-67.660%
2026-06-18	11.5200	11.6100	11.2500	11.3400	-0.787%	13,744	-68.430%
2026-06-17	11.7900	11.9700	10.8000	11.4300	-1.550%	24,449	-68.679%
2026-06-16	11.7900	11.8899	11.4300	11.6100	-0.769%	13,353	-69.165%
2026-06-15	12.1500	12.1500	11.6100	11.7000	-4.412%	17,192	-69.402%
2026-06-12	11.7900	12.3300	11.6100	12.2400	+3.030%	35,309	-70.752%
2026-06-11	11.7900	12.1500	11.3400	11.8800	+1.538%	26,060	-69.865%
2026-06-10	11.7000	12.2400	11.4300	11.7000	-2.256%	72,214	-69.402%
2026-06-09	12.0600	12.1500	11.7900	11.9700	0.000%	22,618	-70.092%
2026-06-08	12.0600	12.2400	11.7900	11.9700	-3.623%	34,388	-70.092%
2026-06-05	12.5100	12.8601	12.1500	12.4200	-3.497%	31,945	-71.176%
2026-06-04	12.6900	13.8564	12.3300	12.8700	-2.055%	48,688	-72.183%
2026-06-03	12.6000	13.2300	12.1500	13.1400	+0.690%	29,573	-72.755%
2026-06-02	12.7800	13.3191	12.2400	13.0500	+1.399%	34,180	-72.567%
2026-06-01	11.9700	13.3074	11.6100	12.8700	+2.143%	61,656	-72.183%
2026-05-29	13.0500	13.5000	12.4200	12.6000	-4.110%	55,691	-71.587%
2026-05-28	11.4300	13.9500	11.4300	13.1400	+7.353%	109,203	-72.755%
2026-05-27	12.1500	12.9600	11.0250	12.2400	-20.468%	269,416	-70.752%
2026-05-26	17.1900	17.1900	14.5800	15.3900	+43.697%	2,892,665	-76.738%
2026-05-22	11.7900	12.2400	10.7100	10.7100	-10.526%	2,036,350	-66.573%
2026-05-21	12.6000	13.4991	11.6100	11.9700	-6.338%	33,579	-70.092%
2026-05-20	11.9700	14.0400	11.2500	12.7800	+4.412%	54,338	-71.987%
2026-05-19	13.2300	13.6800	11.9709	12.2400	-6.849%	32,161	-70.752%
2026-05-18	15.3000	15.3000	12.6900	13.1400	-20.652%	96,006	-72.755%
2026-05-15	20.1600	21.0600	15.9300	16.5600	-21.368%	956,975	-78.382%
2026-05-14	21.1500	21.9600	20.7000	21.0600	+1.299%	9,486	-83.001%
2026-05-13	21.6000	21.6000	20.7000	20.7900	-3.750%	6,630	-82.780%
2026-05-12	22.1400	22.1400	20.7450	21.6000	-0.826%	7,253	-83.426%
2026-05-11	22.5900	23.7600	21.6000	21.7800	-4.724%	10,013	-83.563%
2026-05-08	23.6700	23.8950	22.5900	22.8600	-5.224%	10,121	-84.339%
2026-05-07	23.8500	25.0200	23.7600	24.1200	-3.597%	11,673	-85.158%
2026-05-06	27.1800	27.3600	25.0200	25.0200	-9.740%	16,209	-85.691%
2026-05-05	28.9800	29.0700	27.4500	27.7200	-6.667%	11,745	-87.085%
2026-05-04	30.5100	31.9491	28.6200	29.7000	-2.655%	14,448	-87.946%
2026-05-01	30.3300	32.1039	29.7900	30.5100	-2.865%	14,045	-88.266%
2026-04-30	30.2400	31.4100	28.8000	31.4100	+2.346%	15,272	-88.602%
2026-04-29	31.5900	32.3955	30.3300	30.6900	-4.482%	10,128	-88.335%
2026-04-28	32.9400	33.4719	30.3300	32.1300	-5.305%	76,800	-88.858%
2026-04-27	36.0900	37.0800	33.1200	33.9300	-6.568%	33,536	-89.449%
2026-04-24	37.8900	38.0700	36.0000	36.3150	+1.128%	26,697	-90.142%
2026-04-23	35.2800	37.0800	34.6500	35.9100	-0.250%	46,849	-90.031%
2026-04-22	33.9300	38.1591	33.5682	36.0000	-1.235%	73,906	-90.056%
2026-04-21	36.4500	38.9700	36.1800	36.4500	-10.497%	64,506	-90.178%
2026-04-20	46.1700	50.7591	40.3209	40.7250	+1.914%	3,648,152	-91.209%
2026-04-17	42.5700	43.7400	39.6000	39.9600	-8.642%	11,599	-91.041%
2026-04-16	45.9000	47.1600	37.6200	43.7400	-8.475%	49,648	-91.815%
2026-04-15	47.7000	49.2705	46.2600	47.7900	-1.848%	22,755	-92.509%
2026-04-14	50.2200	52.2450	48.1500	48.6900	-4.586%	8,271	-92.647%
2026-04-13	51.3900	52.6500	45.7200	51.0300	-4.706%	13,327	-92.985%
2026-04-10	56.8800	58.5000	50.0400	53.5500	-8.602%	23,517	-93.315%
2026-04-09	58.2300	62.1900	55.8000	58.5900	-4.825%	20,861	-93.890%
2026-04-08	61.2000	63.9000	58.7700	61.5600	-6.173%	31,751	-94.185%
2026-04-07	59.4900	67.4100	56.6100	65.6100	+10.287%	299,057	-94.544%
2026-04-06	61.4700	62.4600	55.3671	59.4900	-6.108%	20,133	-93.982%
2026-04-02	67.2300	72.9000	63.0000	63.3600	-10.204%	48,420	-94.350%
2026-04-01	64.8000	84.5100	64.8000	70.5600	+3.430%	92,441	-94.926%
2026-03-31	91.0800	95.0400	63.9900	68.2200	-13.173%	559,823	-94.752%
2026-03-30	68.7600	82.8000	63.4500	78.5700	-17.173%	330,677	-95.444%
2026-03-27	71.9100	179.1891	67.0500	94.8600	+230.408%	9,167,471	-96.226%
2026-03-26	26.5950	40.7700	26.5950	28.7100	-34.227%	242,864	-87.530%
2026-03-25	43.6500	52.0200	38.1600	43.6500	-16.235%	368,168	-91.798%
2026-03-24	64.8900	68.3100	41.8500	52.1100	-24.413%	61,143	-93.130%
2026-03-23	69.4800	77.4000	57.6900	68.9400	-3.890%	55,254	-94.807%
2026-03-20	75.6000	88.2000	68.5800	71.7300	+11.313%	1,335,687	-95.009%
2026-03-19	60.3000	64.6200	54.2700	64.4400	-2.052%	100,872	-94.444%
2026-03-18	55.0800	75.0600	54.7200	65.7900	+50.722%	6,531,543	-94.558%
2026-03-17	39.4200	44.1000	37.2609	43.6500	+16.867%	51,756	-91.798%
2026-03-16	34.8300	43.0200	34.2882	37.3500	+10.372%	15,380	-90.415%
2026-03-13	35.3700	36.4374	33.7500	33.8400	-3.590%	2,473	-89.421%
2026-03-12	36.2700	39.6693	34.9200	35.1000	-5.797%	5,419	-89.801%
2026-03-11	36.3600	39.5991	34.0200	37.2600	+2.222%	6,911	-90.392%
2026-03-10	33.3000	39.4164	29.9700	36.4500	+15.385%	13,694	-90.178%
2026-03-09	33.2100	35.6400	29.7000	31.5900	+2.632%	10,447	-88.667%
2026-03-06	32.1300	33.7500	29.7270	30.7800	-2.564%	2,301	-88.369%
2026-03-05	32.6700	33.1884	31.5900	31.5900	-2.500%	268	-88.667%
2026-03-04	30.5100	33.3450	30.5100	32.4000	+9.091%	2,062	-88.951%
2026-03-03	30.7800	31.8600	28.3500	29.7000	-3.509%	1,076	-87.946%
2026-03-02	31.5900	31.5900	30.2400	30.7800	-4.202%	690	-88.369%
2026-02-27	33.7500	34.4223	31.4550	32.1300	-4.032%	966	-88.858%
2026-02-26	34.2900	35.6400	32.6700	33.4800	+2.479%	718	-89.307%
2026-02-25	35.9100	36.0963	32.6700	32.6700	-6.923%	335	-89.042%
2026-02-24	33.4800	37.6650	33.4800	35.1000	+4.839%	1,852	-89.801%
2026-02-23	35.1000	35.1000	32.9400	33.4800	-6.061%	755	-89.307%
2026-02-20	38.0700	40.5000	35.6400	35.6400	-6.383%	2,633	-89.955%
2026-02-19	32.4000	39.4200	32.4000	38.0700	+18.487%	2,613	-90.596%
2026-02-18	31.1850	33.7500	29.7000	32.1300	+5.310%	1,662	-88.858%
2026-02-17	33.2100	33.2100	30.5100	30.5100	-5.833%	1,127	-88.266%
2026-02-13	34.2900	34.4979	31.8600	32.4000	-7.142%	832	-88.951%
2026-02-12	36.4500	36.4500	31.8627	34.8921	-2.835%	1,564	-89.740%
2026-02-11	38.3400	38.5965	35.1000	35.9100	-7.639%	1,634	-90.031%
2026-02-10	38.3400	39.1500	37.1574	38.8800	-0.690%	409	-90.792%
2026-02-09	40.9347	40.9347	37.8000	39.1500	-1.361%	507	-90.856%
2026-02-06	37.8000	40.7700	36.5742	39.6900	+7.299%	867	-90.980%
2026-02-05	39.1500	41.9850	36.4500	36.9900	-5.517%	1,779	-90.322%
2026-02-04	40.5000	42.1200	37.8459	39.1500	-5.229%	1,369	-90.856%
2026-02-03	44.0100	46.9611	40.5000	41.3100	-6.135%	1,175	-91.334%
2026-02-02	44.0100	44.5500	43.0650	44.0100	-4.678%	365	-91.865%
2026-01-30	42.3900	47.3715	42.3900	46.1700	+1.786%	910	-92.246%
2026-01-29	48.6000	48.6000	43.7400	45.3600	-7.182%	999	-92.108%
2026-01-28	49.6800	49.9500	48.2247	48.8700	-0.549%	508	-92.674%
2026-01-27	46.9800	50.7357	46.9800	49.1400	+1.676%	1,576	-92.715%
2026-01-26	45.6300	48.3300	45.0900	48.3300	+3.468%	513	-92.593%
2026-01-23	46.7100	47.7873	45.9000	46.7100	0.000%	1,052	-92.336%
2026-01-22	44.5500	47.7900	44.5500	46.7100	+1.170%	1,768	-92.336%
2026-01-21	45.6300	47.7900	44.0127	46.1700	+3.012%	2,083	-92.246%
2026-01-20	44.8200	47.5200	44.0100	44.8200	-2.924%	1,055	-92.012%
2026-01-16	43.7400	47.7900	42.9300	46.1700	+3.012%	3,980	-92.246%
2026-01-15	43.4700	47.2500	42.3900	44.8200	+3.106%	2,188	-92.012%
2026-01-14	42.6600	46.4400	41.4450	43.4700	+6.623%	7,613	-91.764%
2026-01-13	37.5300	42.3900	37.5300	40.7700	+7.857%	6,034	-91.219%
2026-01-12	37.5300	38.5857	36.4500	37.8000	-1.408%	2,969	-90.529%
2026-01-09	41.5800	42.1200	37.2600	38.3400	-11.250%	4,125	-90.662%
2026-01-08	41.3100	49.1400	39.6900	43.2000	+3.226%	20,234	-91.713%
2026-01-07	35.9100	42.1200	35.9100	41.8500	+18.321%	4,189	-91.446%
2026-01-06	34.5600	36.4500	34.5600	35.3700	+0.769%	1,326	-89.878%
2026-01-05	35.6400	35.6400	34.3440	35.1000	+2.362%	1,322	-89.801%
2026-01-02	35.9100	35.9100	33.7500	34.2900	+4.098%	765	-89.560%
2025-12-31	31.0500	32.9400	31.0500	32.9400	+5.172%	1,897	-89.132%
2025-12-30	33.2100	35.1594	31.0500	31.3200	-6.452%	3,533	-88.570%
2025-12-29	39.6900	41.3100	32.9400	33.4800	-16.779%	4,696	-89.307%
2025-12-26	41.8500	43.2000	40.2300	40.2300	-5.696%	1,829	-91.101%
2025-12-24	42.1200	44.2800	41.8500	42.6600	-1.250%	386	-91.608%
2025-12-23	44.0100	44.0100	39.9600	43.2000	-1.840%	2,246	-91.713%
2025-12-22	42.1200	47.8440	42.1200	44.0100	+3.822%	2,551	-91.865%
2025-12-19	46.7100	46.7100	41.3100	42.3900	-7.918%	2,914	-91.555%
2025-12-18	49.6800	50.7600	45.3600	46.0350	-6.319%	5,474	-92.223%
2025-12-17	50.2200	52.2099	49.1400	49.1400	-1.087%	2,024	-92.715%
2025-12-16	48.8700	50.3334	48.0627	49.6800	+0.546%	3,998	-92.794%
2025-12-15	52.6500	52.6500	47.2500	49.4100	-6.154%	4,972	-92.755%
2025-12-12	54.8100	56.1600	50.0391	52.6500	+0.515%	11,426	-93.200%
2025-12-11	51.5700	52.3800	49.6827	52.3800	+2.105%	3,013	-93.165%
2025-12-10	49.9500	52.4313	48.3300	51.3000	+2.151%	3,909	-93.021%
2025-12-09	46.7100	50.4900	45.6300	50.2200	+3.333%	4,113	-92.871%
2025-12-08	50.7600	50.7600	47.2500	48.6000	-2.174%	6,291	-92.634%
2025-12-05	54.0000	54.0000	48.3300	49.6800	-10.680%	8,491	-92.794%
2025-12-04	44.0100	55.6200	44.0100	55.6200	+24.848%	23,850	-93.563%
2025-12-03	47.5200	52.6500	43.7400	44.5500	-8.333%	534,817	-91.964%
2025-12-02	48.6000	52.9200	44.2800	48.6000	-1.639%	30,002	-92.634%
2025-12-01	48.0600	50.7600	43.6752	49.4100	+5.172%	341,969	-92.755%
2025-11-28	45.3600	47.7900	45.3600	46.9800	+4.819%	832	-92.380%
2025-11-26	43.4700	44.8200	41.0562	44.8200	-4.046%	1,637	-92.012%
2025-11-25	48.6189	48.6189	46.7100	46.7100	-2.809%	530	-92.336%
2025-11-24	45.9000	48.6000	45.9000	48.0600	+6.587%	568	-92.551%
2025-11-21	46.1700	47.2500	41.9040	45.0900	-2.339%	995	-92.060%
2025-11-20	51.0300	51.0300	45.0900	46.1700	-7.568%	2,053	-92.246%
2025-11-19	50.4900	50.7600	46.9827	49.9500	-2.116%	1,903	-92.833%
2025-11-18	48.3300	51.0300	46.9800	51.0300	+3.846%	2,053	-92.985%
2025-11-17	52.9200	53.1900	49.1400	49.1400	-1.622%	2,082	-92.715%
2025-11-14	48.0600	52.1073	46.4400	49.9500	+2.778%	2,203	-92.833%
2025-11-13	48.6000	50.4900	46.9800	48.6000	0.000%	1,919	-92.634%
2025-11-12	51.3000	52.8984	47.2500	48.6000	-8.163%	4,226	-92.634%
2025-11-11	52.1100	57.7800	48.6000	52.9200	-7.109%	25,365	-93.235%
2025-11-10	56.9700	60.4773	51.8400	56.9700	-3.211%	92,581	-93.716%
2025-11-07	49.9500	59.4000	49.1400	58.8600	+17.838%	3,301	-93.918%
2025-11-06	51.3000	52.6500	44.8200	49.9500	-4.639%	2,187	-92.833%
2025-11-05	50.2200	59.9130	50.2200	52.3800	+4.301%	7,005	-93.165%
2025-11-04	68.8500	70.1973	49.6827	50.2200	-38.000%	238,799	-92.871%
2025-11-03	82.3500	85.3200	81.0000	81.0000	-3.226%	1,225	-95.580%
2025-10-31	83.7000	90.7821	81.8100	83.7000	0.000%	1,452	-95.723%
2025-10-30	94.5000	94.5000	81.0000	83.7000	-12.181%	3,056	-95.723%
2025-10-29	95.8500	99.3600	93.1500	95.3100	-0.563%	154	-96.244%
2025-10-28	91.2600	97.9965	90.4500	95.8500	+5.341%	1,069	-96.265%
2025-10-27	90.9900	96.6600	90.1800	90.9900	-0.296%	811	-96.066%
2025-10-24	92.3400	97.3350	90.4500	91.2600	-0.880%	745	-96.077%
2025-10-23	90.9900	94.5000	89.1000	92.0700	+0.888%	928	-96.112%
2025-10-22	93.1500	95.1156	85.0500	91.2600	-2.029%	1,029	-96.077%
2025-10-21	105.3000	105.3000	90.9900	93.1500	-11.082%	3,866	-96.157%
2025-10-20	113.4000	117.0450	100.1700	104.7600	-7.399%	5,856	-96.583%
2025-10-17	108.2700	113.1300	105.5700	113.1300	+4.489%	595	-96.835%
2025-10-16	113.4000	115.8300	106.3800	108.2700	-4.524%	2,514	-96.693%
2025-10-15	112.0500	122.5773	111.3750	113.4000	+1.449%	1,412	-96.843%
2025-10-14	110.7000	113.9400	109.2150	111.7800	+0.242%	4,176	-96.797%
2025-10-13	121.7700	130.3371	108.0000	111.5100	-8.426%	6,120	-96.790%
2025-10-10	130.9500	131.4900	118.8000	121.7700	-7.010%	2,145	-97.060%
2025-10-09	128.2500	134.1900	125.0100	130.9500	+4.077%	3,022	-97.266%
2025-10-08	118.2600	127.7100	118.2600	125.8200	+6.881%	1,312	-97.155%
2025-10-07	123.1200	129.0600	117.4500	117.7200	-2.895%	2,622	-96.959%
2025-10-06	125.5500	126.9000	115.8300	121.2300	-4.264%	2,226	-97.047%
2025-10-03	130.9500	130.9500	125.7390	126.6300	-2.697%	1,328	-97.173%
2025-10-02	128.5200	132.9750	126.6300	130.1400	+1.261%	1,406	-97.249%
2025-10-01	123.6600	128.7900	123.6600	128.5200	+3.704%	1,550	-97.214%
2025-09-30	122.0400	131.9409	119.3400	123.9300	-21.538%	7,619	-97.111%
2025-09-29	153.9000	161.7300	148.7349	157.9500	+6.171%	4,399	-97.733%
2025-09-26	146.3400	150.1200	139.5603	148.7700	-0.899%	556	-97.594%
2025-09-25	153.9000	154.1349	139.9140	150.1200	-2.456%	1,639	-97.615%
2025-09-24	156.6000	159.0300	153.9000	153.9000	-1.213%	696	-97.674%
2025-09-23	159.3000	164.4300	155.1150	155.7900	-2.037%	1,726	-97.702%
2025-09-22	151.2000	166.3200	151.2000	159.0300	+4.804%	4,048	-97.749%
2025-09-19	144.9900	161.1900	141.7500	151.7400	+1.079%	7,822	-97.641%
2025-09-18	134.7300	154.1997	130.9500	150.1200	+13.238%	4,927	-97.615%
2025-09-17	147.4200	147.4200	132.4485	132.5700	-10.073%	1,908	-97.300%
2025-09-16	141.4800	149.1750	137.9781	147.4200	+4.000%	2,613	-97.572%
2025-09-15	145.5300	148.2138	132.3000	141.7500	-1.130%	2,674	-97.474%
2025-09-12	130.9500	155.2500	130.9500	143.3700	+7.927%	7,081	-97.503%
2025-09-11	127.1700	137.7000	124.2000	132.8400	+1.863%	4,143	-97.305%
2025-09-10	125.8200	137.7000	125.5500	130.4100	+3.205%	4,966	-97.255%
2025-09-09	124.2000	129.3300	124.2000	126.3600	+2.857%	4,596	-97.167%
2025-09-08	121.5000	124.2000	118.9836	122.8500	+0.887%	7,276	-97.086%
2025-09-05	120.9600	126.9000	116.1000	121.7700	+3.678%	8,722	-97.060%
2025-09-04	118.8000	125.8200	113.4000	117.4500	-50.342%	22,889	-96.952%
2025-09-03	228.9600	243.0000	203.0400	236.5200	-3.204%	15,362	-98.486%
2025-09-02	230.0400	249.7500	230.0400	244.3500	-2.162%	403	-98.535%
2025-08-29	247.0500	253.2600	243.5400	249.7500	+2.323%	504	-98.567%
2025-08-28	248.9400	251.6400	243.4860	244.0800	+0.444%	322	-98.533%
2025-08-27	237.6000	245.4300	237.6000	243.0000	-0.332%	240	-98.527%
2025-08-26	247.5900	248.4000	232.2000	243.8100	-4.545%	991	-98.532%
2025-08-25	241.3800	256.5000	229.5000	255.4200	+1.176%	9,165	-98.598%
2025-08-22	255.2850	260.8200	249.7500	252.4500	-1.889%	879	-98.582%
2025-08-21	252.9900	260.7120	247.3821	257.3100	-0.522%	275	-98.609%
2025-08-20	264.3300	270.0000	254.0862	258.6600	-3.232%	247	-98.616%
2025-08-19	268.6500	283.2273	263.6523	267.3000	+1.434%	275	-98.661%
2025-08-18	270.0000	284.8500	263.5200	263.5200	-2.595%	558	-98.641%
2025-08-15	271.1286	280.8000	267.3000	270.5400	-0.694%	681	-98.677%
2025-08-14	264.3300	278.0001	263.2500	272.4300	-0.395%	486	-98.686%
2025-08-13	262.4400	273.5100	235.8180	273.5100	+4.218%	573	-98.691%
2025-08-12	274.3200	274.9950	257.1750	262.4400	-3.091%	948	-98.636%
2025-08-11	229.5000	277.9596	229.5000	270.8100	+20.120%	1,821	-98.678%
2025-08-08	247.5900	247.5900	221.4000	225.4500	-7.530%	612	-98.412%
2025-08-07	247.8600	249.7500	240.7050	243.8100	+0.333%	526	-98.532%
2025-08-06	251.9100	261.6300	236.2527	243.0000	-5.063%	963	-98.527%
2025-08-05	257.0400	264.0600	251.9127	255.9600	-4.532%	1,620	-98.601%
2025-08-04	260.2800	285.6600	251.3700	268.1100	-2.647%	36,708	-98.665%
2025-08-01	324.0000	328.3200	265.4100	275.4000	-13.997%	22,767	-98.700%
2025-07-31	337.5000	344.5200	313.2000	320.2200	-4.123%	1,673	-98.882%
2025-07-30	324.2700	337.1004	313.4700	333.9900	+0.815%	2,439	-98.928%
2025-07-29	366.1200	377.7300	311.0400	331.2900	-11.917%	6,663	-98.919%
2025-07-28	366.3900	381.7800	363.1500	376.1100	+1.457%	11,658	-99.048%
2025-07-25	382.8600	385.2900	359.1027	370.7100	-0.218%	1,471	-99.034%
2025-07-24	404.7300	416.6829	359.1270	371.5200	-6.649%	1,459	-99.036%
2025-07-23	391.7700	443.8800	388.5300	397.9800	+4.023%	5,256	-99.100%
2025-07-22	387.7200	397.7100	342.0927	382.5900	-2.612%	4,561	-99.064%
2025-07-21	403.6500	416.8800	388.8000	392.8500	-2.676%	1,332	-99.089%
2025-07-18	415.2600	436.3821	397.4400	403.6500	-4.595%	3,450	-99.113%
2025-07-17	418.5000	436.0500	403.3800	423.0900	+3.228%	3,261	-99.154%
2025-07-16	448.4700	458.1360	397.7100	409.8600	-5.538%	3,490	-99.127%
2025-07-15	495.7200	541.0827	413.9100	433.8900	-13.369%	10,370	-99.175%
2025-07-14	605.0700	643.9500	486.0000	500.8500	-22.304%	7,243	-99.285%
2025-07-11	726.8400	768.3039	639.9000	644.6250	-16.228%	7,083	-99.445%
2025-07-10	502.2000	772.2000	493.0200	769.5000	+31.944%	20,630	-99.535%
2025-07-09	520.8300	604.8000	449.2800	583.2000	+35.849%	40,146	-99.386%
2025-07-08	442.2600	513.0000	394.6941	429.3000	+11.034%	20,264	-99.166%
2025-07-07	582.1200	635.0400	359.3700	386.6400	+42.488%	266,320	-99.074%
2025-07-03	297.2700	297.2700	265.6827	271.3500	-8.885%	3,382	-98.681%
2025-07-02	264.8700	356.8860	264.7350	297.8100	+16.105%	18,551	-98.798%
2025-07-01	300.2400	318.8700	245.9700	256.5000	-28.410%	19,871	-98.604%
2025-06-30	553.5000	690.6600	340.2000	358.2900	+95.434%	1,000,845	-99.001%
2025-06-27	170.6400	193.8573	165.7800	183.3300	-1.081%	619	-98.047%
2025-06-26	166.4550	189.0000	165.7800	185.3334	+12.069%	1,556	-98.068%
2025-06-25	159.3162	167.3973	158.8950	165.3750	+5.241%	486	-97.835%
2025-06-24	155.5200	164.6973	155.5200	157.1400	-1.020%	160	-97.722%
2025-06-23	158.8815	166.0500	155.7927	158.7600	+1.859%	335	-97.745%
2025-06-20	163.8900	164.9700	155.8629	155.8629	-4.898%	231	-97.703%
2025-06-18	164.9700	166.4199	161.7300	163.8900	-2.880%	238	-97.816%
2025-06-17	170.1000	173.9880	164.6622	168.7500	-2.344%	333	-97.879%
2025-06-16	185.4900	185.4900	172.8000	172.8000	-11.049%	527	-97.928%
2025-06-13	172.2600	198.3825	167.4000	194.2650	+1.555%	1,469	-98.157%
2025-06-12	192.7800	194.3352	183.0600	191.2896	-1.600%	341	-98.128%
2025-06-11	178.2000	194.4000	170.1000	194.4000	+6.195%	1,883	-98.158%
2025-06-10	180.6300	184.6800	178.2000	183.0600	+2.727%	37	-98.044%
2025-06-09	184.6800	184.6800	176.5800	178.2000	-1.786%	86	-97.991%
2025-06-06	176.5800	181.4400	176.1750	181.4400	+1.818%	87	-98.027%
2025-06-05	178.2000	181.4400	170.1000	178.2000	-0.055%	382	-97.991%
2025-06-04	168.4800	179.0748	166.8600	178.2972	+2.860%	159	-97.992%
2025-06-03	171.7200	179.8200	163.6200	173.3400	-2.727%	232	-97.935%
2025-06-02	183.0600	183.0600	170.1000	178.2000	+4.762%	219	-97.991%
2025-05-30	164.3652	184.6800	160.3800	170.1000	+3.448%	1,735	-97.895%
2025-05-29	178.2000	181.4238	159.7968	164.4300	+1.500%	1,298	-97.823%
2025-05-28	157.1400	162.0000	152.4582	162.0000	+3.093%	401	-97.790%
2025-05-27	152.2800	160.3800	152.2800	157.1400	+1.816%	117	-97.722%
2025-05-23	152.2800	157.1400	151.5348	154.3374	-0.241%	71	-97.680%
2025-05-22	154.9044	156.0708	151.5348	154.7100	+0.241%	36	-97.686%
2025-05-21	157.1400	157.7880	151.5348	154.3374	-1.418%	95	-97.680%
2025-05-20	150.0606	158.6466	146.3184	156.5568	+6.844%	309	-97.713%
2025-05-19	165.2400	165.2400	146.0754	146.5290	-1.685%	314	-97.557%
2025-05-16	151.4538	151.4700	147.4200	149.0400	-2.128%	151	-97.598%
2025-05-15	157.9662	157.9662	148.2948	152.2800	-5.528%	106	-97.649%
2025-05-14	166.8600	166.8600	152.2800	161.1900	-3.398%	357	-97.779%
2025-05-13	162.0000	168.4800	162.0000	166.8600	+3.000%	113	-97.854%
2025-05-12	163.6200	168.4800	162.0000	162.0000	-1.961%	43	-97.790%
2025-05-09	162.0000	166.4874	162.0000	165.2400	+2.000%	57	-97.833%
2025-05-08	161.9838	163.6200	160.0398	162.0000	-2.913%	82	-97.790%
2025-05-07	163.6200	166.8600	162.0000	166.8600	+3.000%	118	-97.854%
2025-05-06	163.6200	166.8600	160.3152	162.0000	-4.762%	148	-97.790%
2025-05-05	166.8600	170.1000	166.8600	170.1000	+2.941%	142	-97.895%
2025-05-02	160.3800	166.8600	159.6672	165.2400	+0.990%	101	-97.833%
2025-05-01	162.0000	165.2400	155.6010	163.6200	+3.061%	372	-97.812%
2025-04-30	162.0000	170.1000	155.5200	158.7600	-2.970%	199	-97.745%
2025-04-29	165.2400	169.2900	158.5494	163.6200	0.000%	182	-97.812%
2025-04-28	168.4800	178.1838	163.6200	163.6200	-2.885%	195	-97.812%
2025-04-25	173.3400	181.7964	162.0000	168.4800	+0.971%	143	-97.875%
2025-04-24	162.0000	170.0838	162.0000	166.8600	0.000%	138	-97.854%
2025-04-23	183.0600	183.1896	163.6200	166.8600	-11.207%	282	-97.854%
2025-04-22	156.5892	187.9200	156.5892	187.9200	+13.725%	1,071	-98.095%
2025-04-21	145.8162	165.2400	145.8000	165.2400	+6.941%	926	-97.833%
2025-04-17	147.4686	155.5200	142.6896	154.5156	-1.670%	775	-97.683%
2025-04-16	148.5378	158.7600	145.8324	157.1400	-5.825%	1,428	-97.722%
2025-04-15	146.6100	166.8600	144.0990	166.8600	+6.251%	2,980	-97.854%
2025-04-14	171.7200	226.8000	137.7000	157.0428	+17.946%	141,344	-97.720%
2025-04-11	134.7678	144.1800	133.1478	133.1478	-0.024%	310	-97.311%
2025-04-10	143.1270	147.2580	133.1640	133.1802	-10.632%	19	-97.312%
2025-04-09	138.3318	150.6600	132.7752	149.0238	+6.965%	125	-97.598%
2025-04-08	144.1800	158.7438	138.5100	139.3200	-4.444%	191	-97.430%
2025-04-07	138.3318	147.3876	138.3318	145.8000	-1.918%	104	-97.545%
2025-04-04	147.1284	148.6674	138.3318	148.6512	+6.971%	293	-97.592%
2025-04-03	139.3200	149.0238	137.7810	138.9636	-3.008%	131	-97.424%
2025-04-02	145.7838	145.7838	142.5600	143.2728	+2.825%	32	-97.501%
2025-04-01	139.4982	141.7500	139.3200	139.3362	-1.703%	51	-97.431%
2025-03-31	152.2800	152.2800	139.3200	141.7500	-6.915%	147	-97.474%
2025-03-28	155.5200	155.6820	152.2800	152.2800	-2.591%	55	-97.649%
2025-03-27	156.3138	157.1238	154.0782	156.3300	-0.618%	58	-97.710%

.dark-mode .jD4LcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jD4LcY{ color: #333333; background-color: white; border: 2px solid #333333; }ARTLArtelo Biosciences, Inc. Common Stockstock NASDAQ

ARTL
Artelo Biosciences, Inc. Common Stock
stock NASDAQ